81.18
+0.15(+0.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 81.47 | 81.18 | 81.18 | 81.47 | 80.91 | 38 |
| December 23, 2025 | 81.98 | 81.24 | 81.24 | 81.98 | 81.01 | 81 |
| December 22, 2025 | 82.16 | 81.61 | 81.61 | 82.16 | 81.36 | 4,400 |
| December 19, 2025 | 80.62 | 82.02 | 82.02 | 82.15 | 80.62 | 1,046 |
| December 18, 2025 | 81.82 | 81.3 | 81.3 | 81.87 | 80.99 | 869 |
| December 17, 2025 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | 10 |
| December 16, 2025 | 81.71 | 82.64 | 82.64 | 83.55 | 81.71 | 565 |
| December 15, 2025 | 81.89 | 82.47 | 82.47 | 83.39 | 81.89 | 1,146 |
| December 12, 2025 | 82.64 | 82.58 | 82.4 | 83.28 | 81.82 | 192 |
| December 11, 2025 | 80.45 | 82.28 | 82.28 | 82.38 | 79.81 | 377 |
| December 10, 2025 | 77.76 | 78.83 | 78.83 | 78.98 | 77.76 | 470 |
| December 09, 2025 | 79.01 | 78.76 | 78.79 | 79.01 | 77.65 | 50 |
| December 08, 2025 | 79.35 | 78.04 | 78.04 | 79.36 | 78.04 | 566 |
| December 05, 2025 | 78.11 | 78.34 | 78.42 | 78.45 | 77.41 | 34 |
| December 04, 2025 | 77.67 | 78.07 | 78.07 | 78.07 | 77.67 | 112 |
| December 03, 2025 | 77.26 | 77.42 | 77.42 | 77.42 | 76.85 | 424 |
| December 02, 2025 | 76.32 | 76.09 | 76.09 | 76.42 | 75.91 | 610 |
| December 01, 2025 | 76.3 | 76.94 | 76.94 | 77.06 | 76.3 | 229 |
| November 28, 2025 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | 75 |
| November 26, 2025 | 76.33 | 76.28 | 76.28 | 76.37 | 76.24 | 2,152 |
| November 25, 2025 | 76.07 | 75.81 | 75.81 | 76.07 | 75.37 | 152 |
| November 24, 2025 | 75.49 | 74.88 | 74.88 | 75.49 | 74.03 | 213 |
| November 21, 2025 | 74.93 | 75.29 | 75.29 | 75.43 | 74.93 | 81 |
| November 20, 2025 | 75.61 | 74.07 | 74.07 | 75.91 | 74.07 | 44 |
| November 19, 2025 | 75.27 | 74.63 | 74.63 | 75.27 | 74.26 | 167 |
| November 18, 2025 | 74.5 | 75.73 | 75.73 | 75.73 | 74.5 | 539 |
| November 17, 2025 | 78.31 | 75.5 | 75.5 | 78.36 | 75.37 | 77 |
| November 14, 2025 | 79.2 | 78.74 | 78.74 | 79.4 | 78.04 | 344 |
| November 13, 2025 | 80.54 | 79.55 | 79.55 | 80.65 | 79.46 | 375 |
| November 12, 2025 | 78 | 80.07 | 80.07 | 80.35 | 77.87 | 2,238 |
| November 11, 2025 | 77.41 | 77.5 | 77.5 | 77.79 | 77.21 | 1,375 |
| November 10, 2025 | 77.05 | 77.51 | 77.51 | 77.72 | 76.32 | 1,078 |
| November 07, 2025 | 75.39 | 75.16 | 75.16 | 75.8 | 74.45 | 1,173 |
| November 06, 2025 | 79.64 | 74.8 | 74.8 | 79.64 | 74.74 | 224 |
| November 05, 2025 | 79.28 | 79.01 | 79.01 | 79.73 | 79.01 | 522 |
| November 04, 2025 | 78.13 | 79.2 | 79.2 | 79.2 | 78.13 | 2,212 |
| November 03, 2025 | 79.49 | 79.07 | 79.07 | 79.72 | 78.88 | 267 |
| October 31, 2025 | 78.31 | 79.11 | 78.54 | 79.11 | 78.31 | 52 |
| October 30, 2025 | 78.57 | 79.83 | 79.26 | 79.83 | 78.57 | 277 |
| October 29, 2025 | 77.7 | 78.89 | 78.32 | 79.12 | 77.7 | 223 |
| October 28, 2025 | 79.74 | 78.99 | 78.43 | 79.74 | 78.31 | 178 |
| October 27, 2025 | 78.68 | 78.87 | 78.87 | 79.45 | 78.68 | 78,158 |
| October 24, 2025 | 78.59 | 78.7 | 78.7 | 78.89 | 78.25 | 57 |
| October 23, 2025 | 78.91 | 78.44 | 78.44 | 78.95 | 78.36 | 322 |
| October 22, 2025 | 78.99 | 78.51 | 78.51 | 79.26 | 78.51 | 734 |
| October 21, 2025 | 78.78 | 78.99 | 79.01 | 79.41 | 78.69 | 22 |
| October 20, 2025 | 78.67 | 78.69 | 78.69 | 78.92 | 78.24 | 225 |
| October 17, 2025 | 79 | 78.39 | 78.69 | 79 | 77.59 | 702 |
| October 16, 2025 | 80.8 | 77.89 | 77.89 | 80.8 | 77.89 | 531 |
| October 15, 2025 | 82.89 | 81.39 | 81.39 | 83.09 | 81.39 | 1,376 |
| October 14, 2025 | 80.2 | 82.89 | 82.89 | 82.89 | 80.2 | 942 |
| October 13, 2025 | 80.31 | 80.81 | 80.81 | 81.21 | 80.27 | 619 |
| October 10, 2025 | 82.55 | 81.48 | 81.48 | 82.89 | 80.28 | 3,647 |
| October 09, 2025 | 82.75 | 81.63 | 81.63 | 82.98 | 81.57 | 1,700 |
| October 08, 2025 | 83.38 | 82.22 | 82.22 | 83.38 | 82.08 | 1,257 |
| October 07, 2025 | 82.05 | 82.72 | 82.72 | 83.32 | 82.05 | 358 |
| October 06, 2025 | 82.88 | 82.05 | 82.05 | 83.2 | 81.99 | 221 |
| October 03, 2025 | 81.5 | 81.97 | 81.97 | 81.98 | 81.19 | 644 |
| October 02, 2025 | 82.65 | 81.98 | 81.98 | 82.65 | 81.03 | 2,804 |
| October 01, 2025 | 81.85 | 82.65 | 82.65 | 82.98 | 81.7 | 3,925 |
